Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 1,099.50
-8.40 (-0.76%)
Sep 9, 2025, 11:30 AM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,111.00 | 1,123.90 | 1,103.00 | 1,107.90 | 1,107.90 | 0.42% | 582,433 |
| Sep 5, 2025 | 1,108.50 | 1,127.00 | 1,095.00 | 1,103.30 | 1,103.30 | -0.33% | 769,323 |
| Sep 4, 2025 | 1,134.00 | 1,135.90 | 1,088.00 | 1,107.00 | 1,107.00 | -2.55% | 1,216,232 |
| Sep 3, 2025 | 1,162.00 | 1,165.00 | 1,121.00 | 1,136.00 | 1,136.00 | -1.98% | 1,042,933 |
| Sep 2, 2025 | 1,175.00 | 1,177.90 | 1,147.00 | 1,159.00 | 1,159.00 | -0.16% | 1,047,290 |
| Sep 1, 2025 | 1,163.00 | 1,171.70 | 1,144.00 | 1,160.80 | 1,160.80 | -0.03% | 1,456,060 |
| Aug 29, 2025 | 1,145.90 | 1,183.30 | 1,137.20 | 1,161.10 | 1,161.10 | 1.89% | 2,327,782 |
| Aug 28, 2025 | 1,135.00 | 1,152.00 | 1,102.40 | 1,139.60 | 1,139.60 | 0.57% | 2,545,391 |
| Aug 26, 2025 | 1,117.00 | 1,152.90 | 1,106.00 | 1,133.10 | 1,133.10 | 1.51% | 4,252,065 |
| Aug 25, 2025 | 1,152.00 | 1,158.80 | 1,016.00 | 1,116.20 | 1,116.20 | -3.53% | 11,954,824 |
| Aug 22, 2025 | 1,190.00 | 1,206.30 | 1,145.10 | 1,157.00 | 1,157.00 | -4.00% | 3,413,962 |
| Aug 21, 2025 | 1,178.00 | 1,220.00 | 1,085.00 | 1,205.20 | 1,205.20 | -1.16% | 10,140,712 |
| Aug 20, 2025 | 1,350.00 | 1,357.40 | 1,188.80 | 1,219.40 | 1,219.40 | -12.88% | 10,931,969 |
| Aug 19, 2025 | 1,399.00 | 1,414.20 | 1,392.00 | 1,399.70 | 1,399.70 | 0.76% | 545,830 |
| Aug 18, 2025 | 1,418.00 | 1,418.00 | 1,381.00 | 1,389.10 | 1,389.10 | -1.80% | 502,014 |
| Aug 14, 2025 | 1,422.50 | 1,428.60 | 1,410.10 | 1,414.60 | 1,414.60 | 0.01% | 402,851 |
| Aug 13, 2025 | 1,440.10 | 1,453.00 | 1,406.10 | 1,414.50 | 1,414.50 | -0.44% | 1,791,688 |
| Aug 12, 2025 | 1,405.00 | 1,430.00 | 1,402.40 | 1,420.70 | 1,420.70 | 1.37% | 968,338 |
| Aug 11, 2025 | 1,401.00 | 1,411.60 | 1,382.20 | 1,401.50 | 1,401.50 | 0.68% | 365,148 |
| Aug 8, 2025 | 1,399.00 | 1,409.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.35% | 455,378 |
| Aug 7, 2025 | 1,375.50 | 1,402.60 | 1,366.00 | 1,387.20 | 1,387.20 | 1.00% | 552,122 |
| Aug 6, 2025 | 1,374.00 | 1,405.20 | 1,366.50 | 1,373.40 | 1,373.40 | 0.25% | 667,724 |
| Aug 5, 2025 | 1,367.80 | 1,403.20 | 1,362.20 | 1,370.00 | 1,370.00 | 0.59% | 620,164 |
| Aug 4, 2025 | 1,343.90 | 1,365.00 | 1,329.00 | 1,362.00 | 1,362.00 | 1.69% | 379,053 |
| Aug 1, 2025 | 1,354.50 | 1,361.20 | 1,330.80 | 1,339.40 | 1,339.40 | -0.89% | 419,735 |
| Jul 31, 2025 | 1,355.00 | 1,370.90 | 1,344.40 | 1,351.40 | 1,351.40 | -0.71% | 271,397 |
| Jul 30, 2025 | 1,374.00 | 1,387.00 | 1,355.50 | 1,361.00 | 1,361.00 | -0.50% | 610,066 |
| Jul 29, 2025 | 1,348.00 | 1,371.00 | 1,330.00 | 1,367.80 | 1,367.80 | 1.53% | 1,061,873 |
| Jul 28, 2025 | 1,395.00 | 1,399.30 | 1,337.30 | 1,347.20 | 1,347.20 | -3.11% | 458,309 |
| Jul 25, 2025 | 1,416.00 | 1,427.30 | 1,382.10 | 1,390.50 | 1,390.50 | -1.66% | 451,648 |
| Jul 24, 2025 | 1,418.10 | 1,424.10 | 1,400.20 | 1,414.00 | 1,414.00 | -0.20% | 346,204 |
| Jul 23, 2025 | 1,418.80 | 1,426.00 | 1,403.20 | 1,416.80 | 1,416.80 | 0.16% | 489,837 |
| Jul 22, 2025 | 1,419.00 | 1,422.00 | 1,409.00 | 1,414.50 | 1,414.50 | -0.08% | 424,872 |
| Jul 21, 2025 | 1,433.00 | 1,433.00 | 1,406.00 | 1,415.70 | 1,415.70 | -1.03% | 841,156 |
| Jul 18, 2025 | 1,433.00 | 1,436.00 | 1,406.50 | 1,430.40 | 1,430.40 | 0.44% | 1,066,621 |
| Jul 17, 2025 | 1,398.00 | 1,431.00 | 1,381.20 | 1,424.10 | 1,424.10 | 2.90% | 1,366,746 |
| Jul 16, 2025 | 1,379.50 | 1,410.00 | 1,376.00 | 1,383.90 | 1,383.90 | 0.90% | 969,209 |
| Jul 15, 2025 | 1,335.90 | 1,373.30 | 1,324.00 | 1,371.50 | 1,371.50 | 2.99% | 1,029,783 |
| Jul 14, 2025 | 1,338.00 | 1,348.30 | 1,326.00 | 1,331.70 | 1,331.70 | -0.17% | 301,773 |
| Jul 11, 2025 | 1,339.90 | 1,356.40 | 1,329.00 | 1,334.00 | 1,334.00 | -0.35% | 249,364 |
| Jul 10, 2025 | 1,354.70 | 1,365.50 | 1,335.00 | 1,338.70 | 1,338.70 | -0.98% | 796,667 |
| Jul 9, 2025 | 1,368.00 | 1,374.00 | 1,332.10 | 1,351.90 | 1,351.90 | -0.57% | 540,441 |
| Jul 8, 2025 | 1,344.90 | 1,363.40 | 1,338.30 | 1,359.70 | 1,359.70 | 1.25% | 449,853 |
| Jul 7, 2025 | 1,397.90 | 1,399.00 | 1,330.80 | 1,342.90 | 1,342.90 | -3.05% | 819,517 |
| Jul 4, 2025 | 1,382.00 | 1,400.00 | 1,376.00 | 1,385.10 | 1,385.10 | 0.65% | 1,091,884 |
| Jul 3, 2025 | 1,340.10 | 1,380.00 | 1,326.00 | 1,376.10 | 1,376.10 | 2.96% | 1,775,177 |
| Jul 2, 2025 | 1,317.00 | 1,343.30 | 1,290.10 | 1,336.60 | 1,336.60 | 2.80% | 1,067,741 |
| Jul 1, 2025 | 1,309.00 | 1,313.40 | 1,290.60 | 1,300.20 | 1,300.20 | 0.12% | 352,954 |
| Jun 30, 2025 | 1,317.00 | 1,324.00 | 1,296.00 | 1,298.60 | 1,298.60 | -0.91% | 492,224 |
| Jun 27, 2025 | 1,327.50 | 1,355.00 | 1,305.20 | 1,310.50 | 1,310.50 | -0.71% | 1,287,047 |